`
[--[65.84.65.76]--]
BSOFT
Birlasoft Limited

547.5 2.25 (0.41%)

Back to Option Chain


Historical option data for BSOFT

07 Jan 2025 04:12 PM IST
BSOFT 30JAN2025 590 CE
Delta: 0.22
Vega: 0.41
Theta: -0.33
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 547.50 5.7 -0.15 33.51 491 -98 163
6 Jan 545.25 5.85 -0.60 34.18 600 -37 264
3 Jan 552.15 6.45 -3.95 30.09 378 74 298
2 Jan 564.35 10.4 -0.60 29.00 525 28 222
1 Jan 563.05 11 1.15 30.91 224 39 193
31 Dec 560.35 9.85 -4.95 30.52 358 16 155
30 Dec 574.45 14.8 0.25 27.44 190 16 137
27 Dec 576.05 14.55 1.55 26.80 264 24 121
26 Dec 570.25 13 -4.10 27.49 123 28 97
24 Dec 579.70 17.1 -2.45 25.79 62 -4 70
23 Dec 573.70 19.55 2.45 32.98 72 65 75
20 Dec 577.00 17.1 -9.90 28.36 19 7 8
19 Dec 589.65 27 -18.95 28.85 2 1 1
18 Dec 601.35 45.95 0.00 - 0 0 0
17 Dec 608.00 45.95 0.00 - 0 0 0
16 Dec 604.60 45.95 0.00 - 0 0 0
13 Dec 603.35 45.95 0.00 - 0 0 0
12 Dec 609.60 45.95 0.00 - 0 0 0
11 Dec 613.35 45.95 0.00 - 0 0 0
10 Dec 608.10 45.95 0.00 - 0 0 0
9 Dec 608.65 45.95 0.00 - 0 0 0
4 Dec 603.75 45.95 0.00 - 0 0 0
3 Dec 601.45 45.95 0.00 - 0 0 0
2 Dec 597.50 45.95 0.00 - 0 0 0
29 Nov 590.65 45.95 - 0 0 0


For Birlasoft Limited - strike price 590 expiring on 30JAN2025

Delta for 590 CE is 0.22

Historical price for 590 CE is as follows

On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by -98 which decreased total open position to 163


On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 5.85, which was -0.60 lower than the previous day. The implied volatity was 34.18, the open interest changed by -37 which decreased total open position to 264


On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 6.45, which was -3.95 lower than the previous day. The implied volatity was 30.09, the open interest changed by 74 which increased total open position to 298


On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 10.4, which was -0.60 lower than the previous day. The implied volatity was 29.00, the open interest changed by 28 which increased total open position to 222


On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 11, which was 1.15 higher than the previous day. The implied volatity was 30.91, the open interest changed by 39 which increased total open position to 193


On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 9.85, which was -4.95 lower than the previous day. The implied volatity was 30.52, the open interest changed by 16 which increased total open position to 155


On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 14.8, which was 0.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 16 which increased total open position to 137


On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 14.55, which was 1.55 higher than the previous day. The implied volatity was 26.80, the open interest changed by 24 which increased total open position to 121


On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 13, which was -4.10 lower than the previous day. The implied volatity was 27.49, the open interest changed by 28 which increased total open position to 97


On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 17.1, which was -2.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by -4 which decreased total open position to 70


On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 19.55, which was 2.45 higher than the previous day. The implied volatity was 32.98, the open interest changed by 65 which increased total open position to 75


On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 17.1, which was -9.90 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 8


On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 27, which was -18.95 lower than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 1


On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


BSOFT 30JAN2025 590 PE
Delta: -0.73
Vega: 0.45
Theta: -0.28
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 547.50 47.05 1.40 40.55 1 0 62
6 Jan 545.25 45.65 3.80 33.25 8 -2 62
3 Jan 552.15 41.85 10.45 34.15 9 -5 65
2 Jan 564.35 31.4 -5.40 31.99 40 6 70
1 Jan 563.05 36.8 1.80 37.96 1 0 0
31 Dec 560.35 35 10.50 30.40 45 5 65
30 Dec 574.45 24.5 -0.40 29.98 83 22 60
27 Dec 576.05 24.9 -4.20 28.06 21 7 39
26 Dec 570.25 29.1 3.30 29.15 8 4 33
24 Dec 579.70 25.8 -9.20 32.17 27 3 30
23 Dec 573.70 35 5.00 39.40 19 -1 27
20 Dec 577.00 30 10.30 31.63 30 4 28
19 Dec 589.65 19.7 4.15 29.43 20 11 25
18 Dec 601.35 15.55 2.55 28.44 11 8 14
17 Dec 608.00 13 -0.60 28.47 4 3 5
16 Dec 604.60 13.6 0.00 0.00 0 1 0
13 Dec 603.35 13.6 -1.15 26.41 2 0 1
12 Dec 609.60 14.75 0.00 0.00 0 0 0
11 Dec 613.35 14.75 0.00 0.00 0 1 0
10 Dec 608.10 14.75 -22.65 29.28 1 0 0
9 Dec 608.65 37.4 0.00 3.40 0 0 0
4 Dec 603.75 37.4 0.00 3.08 0 0 0
3 Dec 601.45 37.4 0.00 2.72 0 0 0
2 Dec 597.50 37.4 0.00 2.05 0 0 0
29 Nov 590.65 37.4 1.34 0 0 0


For Birlasoft Limited - strike price 590 expiring on 30JAN2025

Delta for 590 PE is -0.73

Historical price for 590 PE is as follows

On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 47.05, which was 1.40 higher than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 62


On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 45.65, which was 3.80 higher than the previous day. The implied volatity was 33.25, the open interest changed by -2 which decreased total open position to 62


On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 41.85, which was 10.45 higher than the previous day. The implied volatity was 34.15, the open interest changed by -5 which decreased total open position to 65


On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 31.4, which was -5.40 lower than the previous day. The implied volatity was 31.99, the open interest changed by 6 which increased total open position to 70


On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 36.8, which was 1.80 higher than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 0


On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 35, which was 10.50 higher than the previous day. The implied volatity was 30.40, the open interest changed by 5 which increased total open position to 65


On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 24.5, which was -0.40 lower than the previous day. The implied volatity was 29.98, the open interest changed by 22 which increased total open position to 60


On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 24.9, which was -4.20 lower than the previous day. The implied volatity was 28.06, the open interest changed by 7 which increased total open position to 39


On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 29.1, which was 3.30 higher than the previous day. The implied volatity was 29.15, the open interest changed by 4 which increased total open position to 33


On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 25.8, which was -9.20 lower than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 30


On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 35, which was 5.00 higher than the previous day. The implied volatity was 39.40, the open interest changed by -1 which decreased total open position to 27


On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 30, which was 10.30 higher than the previous day. The implied volatity was 31.63, the open interest changed by 4 which increased total open position to 28


On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 19.7, which was 4.15 higher than the previous day. The implied volatity was 29.43, the open interest changed by 11 which increased total open position to 25


On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 15.55, which was 2.55 higher than the previous day. The implied volatity was 28.44, the open interest changed by 8 which increased total open position to 14


On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 13, which was -0.60 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 5


On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 13.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 13.6, which was -1.15 lower than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 1


On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 14.75, which was -22.65 lower than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 0


On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0


On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0


On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0


On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0


On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 37.4, which was lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0